Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.01	19.87	19.87	19.87	598,958	-0.10(-0.51%)
Dec 30, 2009	20.15	20.22	19.90	19.97	633,399	-0.21(-1.04%)
Dec 29, 2009	20.21	20.32	20.07	20.19	423,116	-0.05(-0.25%)
Dec 28, 2009	20.48	20.48	20.16	20.24	407,057	-0.21(-1.03%)
Dec 24, 2009	20.47	20.47	20.34	20.45	132,331	+0.08(+0.38%)
Dec 23, 2009	20.49	20.49	20.30	20.37	693,834	-0.07(-0.35%)
Dec 22, 2009	20.28	20.44	20.13	20.44	552,960	+0.15(+0.76%)
Dec 21, 2009	20.34	20.43	20.15	20.29	522,667	+0.04(+0.18%)
Dec 18, 2009	20.16	20.44	19.88	20.25	1,196,071	+0.30(+1.49%)
Dec 17, 2009	19.77	20.44	19.77	19.95	666,943	+0.01(+0.03%)
Dec 16, 2009	20.29	20.40	19.71	19.95	668,500	-0.21(-1.04%)
Dec 15, 2009	20.13	20.34	20.06	20.16	543,031	-0.12(-0.58%)
Dec 14, 2009	20.15	20.29	19.93	20.28	294,980	+0.25(+1.26%)
Dec 11, 2009	19.86	20.05	19.77	20.03	522,880	+0.33(+1.67%)
Dec 10, 2009	20.06	20.24	19.62	19.70	478,014	-0.20(-0.98%)
Dec 09, 2009	20.14	20.14	19.77	19.89	260,348	-0.22(-1.07%)
Dec 08, 2009	19.79	20.19	19.60	20.11	623,308	+0.23(+1.14%)
Dec 07, 2009	20.26	20.43	19.84	19.88	768,486	-0.48(-2.37%)
Dec 04, 2009	20.29	20.46	20.03	20.36	493,900	+0.41(+2.03%)
Dec 03, 2009	20.34	20.60	19.96	19.96	679,476	-0.31(-1.52%)
Dec 02, 2009	20.26	20.46	20.13	20.27	495,190	-0.06(-0.28%)
Dec 01, 2009	20.28	20.53	20.20	20.32	697,942	-0.31(-1.49%)
Nov 30, 2009	19.78	20.65	19.63	20.63	1,098,312	+0.83(+4.17%)
Nov 27, 2009	19.85	20.21	19.80	19.81	277,833	-0.37(-1.83%)
Nov 25, 2009	20.42	20.72	20.11	20.17	405,241	-0.14(-0.71%)
Nov 24, 2009	20.24	20.40	19.97	20.32	388,716	+0.02(+0.12%)
Nov 23, 2009	20.13	20.42	20.03	20.29	401,742	+0.41(+2.06%)
Nov 20, 2009	19.67	19.97	19.66	19.88	401,108	+0.13(+0.64%)
Nov 19, 2009	19.85	19.93	19.65	19.76	474,273	-0.30(-1.49%)
Nov 18, 2009	20.03	20.11	19.82	20.05	454,033	+0.09(+0.44%)
Nov 17, 2009	19.58	20.01	19.58	19.97	382,411	+0.27(+1.39%)
Nov 16, 2009	19.64	20.03	19.56	19.69	671,697	+0.16(+0.80%)
Nov 13, 2009	19.44	19.62	19.29	19.54	268,490	+0.08(+0.40%)
Nov 12, 2009	19.67	19.88	19.42	19.46	544,124	-0.16(-0.80%)
Nov 11, 2009	19.68	19.83	19.38	19.61	405,249	+0.16(+0.83%)
Nov 10, 2009	19.16	19.58	19.16	19.45	686,282	-0.24(-1.24%)
Nov 09, 2009	19.33	19.72	19.24	19.70	740,679	+0.47(+2.44%)
Nov 06, 2009	18.78	19.33	18.67	19.23	810,983	+0.28(+1.47%)
Nov 05, 2009	18.70	18.95	18.47	18.95	590,062	+0.42(+2.27%)
Nov 04, 2009	19.02	19.04	18.48	18.53	536,182	-0.28(-1.48%)
Nov 03, 2009	18.73	18.87	18.48	18.81	415,354	-0.08(-0.44%)
Nov 02, 2009	18.90	19.05	18.55	18.89	595,969	+0.14(+0.76%)
Oct 30, 2009	18.96	18.99	18.46	18.75	1,090,724	-0.35(-1.82%)
Oct 29, 2009	19.18	19.18	18.83	19.10	880,472	+0.10(+0.54%)
Oct 28, 2009	19.11	19.28	18.84	18.99	794,285	-0.07(-0.36%)
Oct 27, 2009	19.25	19.45	19.00	19.06	551,195	-0.07(-0.38%)
Oct 26, 2009	19.59	19.59	19.06	19.14	957,661	-0.39(-2.00%)
Oct 23, 2009	19.55	19.67	19.39	19.53	736,319	-0.08(-0.40%)
Oct 22, 2009	18.92	19.67	18.85	19.61	1,128,923	+0.74(+3.91%)
Oct 21, 2009	19.03	19.39	18.84	18.87	1,191,093	-0.26(-1.35%)
Oct 20, 2009	18.99	19.29	18.96	19.13	948,312	-0.05(-0.28%)
Oct 19, 2009	19.14	19.30	18.87	19.18	1,097,747	+0.12(+0.64%)
Oct 16, 2009	19.30	19.35	18.97	19.06	1,329,205	-0.46(-2.38%)
Oct 15, 2009	19.55	19.86	19.41	19.52	1,026,561	-0.03(-0.15%)
Oct 14, 2009	18.64	19.64	18.64	19.55	2,097,767	+1.40(+7.73%)
Oct 13, 2009	17.99	18.19	17.82	18.15	783,141	+0.06(+0.32%)
Oct 12, 2009	18.20	18.30	18.01	18.09	470,994	-0.22(-1.23%)
Oct 09, 2009	18.01	18.33	18.01	18.31	394,207	+0.22(+1.22%)
Oct 08, 2009	18.00	18.12	17.69	18.09	897,584	+0.18(+1.01%)
Oct 07, 2009	17.69	18.01	17.59	17.91	399,179	+0.12(+0.69%)
Oct 06, 2009	17.84	17.95	17.57	17.79	475,806	+0.03(+0.16%)
Oct 05, 2009	17.67	17.76	17.56	17.76	569,258	+0.16(+0.89%)
Oct 02, 2009	17.57	17.85	17.55	17.61	391,595	-0.07(-0.42%)